Heng Leasing & Capital PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.040	2.040	1.970	1.990	1.781	4,409,827
2023-10-30	2.100	2.100	2.020	2.080	1.861	1,128,200
2023-10-27	2.060	2.080	1.930	2.060	1.844	5,148,914
2023-10-26	2.180	2.180	2.060	2.060	1.844	3,884,192
2023-10-25	2.240	2.240	2.180	2.180	1.951	2,848,313
2023-10-24	2.280	2.280	2.200	2.200	1.969	1,648,200
2023-10-20	2.360	2.360	2.260	2.280	2.040	2,456,409
2023-10-19	2.280	2.340	2.280	2.340	2.094	975,400
2023-10-18	2.320	2.340	2.300	2.300	2.058	1,222,829
2023-10-17	2.340	2.380	2.320	2.320	2.076	529,021
2023-10-16	2.380	2.400	2.280	2.320	2.076	3,859,742
2023-10-12	2.360	2.460	2.360	2.400	2.148	4,005,721
2023-10-11	2.360	2.400	2.340	2.360	2.112	698,807
2023-10-10	2.360	2.380	2.320	2.320	2.076	868,600
2023-10-09	2.360	2.360	2.300	2.340	2.094	2,603,352
2023-10-06	2.400	2.420	2.360	2.360	2.112	1,396,103
2023-10-05	2.420	2.440	2.360	2.360	2.112	1,486,180
2023-10-04	2.320	2.440	2.320	2.420	2.166	1,974,150
2023-10-03	2.360	2.380	2.320	2.360	2.112	2,150,050
2023-10-02	2.400	2.420	2.360	2.360	2.112	1,114,460
2023-09-29	2.420	2.440	2.400	2.400	2.148	1,360,460
2023-09-28	2.460	2.480	2.380	2.420	2.166	2,167,767
2023-09-27	2.380	2.460	2.360	2.460	2.202	2,242,910
2023-09-26	2.420	2.440	2.360	2.380	2.130	3,376,758
2023-09-25	2.460	2.460	2.420	2.420	2.166	1,729,600
2023-09-22	2.460	2.480	2.420	2.460	2.202	1,624,737
2023-09-21	2.440	2.480	2.440	2.460	2.202	1,361,500
2023-09-20	2.480	2.480	2.420	2.420	2.166	1,175,000
2023-09-19	2.500	2.520	2.460	2.460	2.202	1,455,356
2023-09-18	2.520	2.520	2.460	2.500	2.237	3,074,753
2023-09-15	2.540	2.540	2.480	2.480	2.219	859,010
2023-09-14	2.500	2.520	2.460	2.520	2.255	1,818,866
2023-09-13	2.580	2.580	2.460	2.480	2.219	5,920,521
2023-09-12	2.580	2.600	2.540	2.580	2.309	1,026,010
2023-09-11	2.600	2.600	2.560	2.580	2.309	1,684,531
2023-09-08	2.580	2.620	2.580	2.600	2.327	1,715,847
2023-09-07	2.580	2.600	2.540	2.580	2.309	2,253,937
2023-09-06	2.580	2.600	2.520	2.540	2.273	1,893,956
2023-09-05	2.520	2.600	2.520	2.560	2.291	2,398,100
2023-09-04	2.620	2.620	2.520	2.540	2.273	4,749,015
2023-09-01	2.620	2.660	2.600	2.620	2.345	3,185,945
2023-08-31	2.660	2.680	2.600	2.620	2.345	4,261,334
2023-08-30	2.640	2.700	2.620	2.640	2.363	8,124,079
2023-08-29	2.600	2.640	2.580	2.600	2.327	2,386,011
2023-08-28	2.620	2.660	2.580	2.580	2.309	3,652,351
2023-08-25	2.580	2.620	2.560	2.600	2.327	2,300,110
2023-08-24	2.620	2.660	2.600	2.600	2.327	5,026,312
2023-08-23	2.600	2.640	2.560	2.600	2.327	7,002,241
2023-08-22	2.500	2.580	2.500	2.560	2.291	5,619,107
2023-08-21	2.500	2.540	2.460	2.540	2.273	5,060,811
2023-08-18	2.460	2.520	2.440	2.480	2.219	3,951,308
2023-08-17	2.360	2.520	2.360	2.480	2.219	7,632,510
2023-08-16	2.440	2.440	2.360	2.380	2.130	4,202,974
2023-08-15	2.420	2.460	2.400	2.440	2.184	2,341,239
2023-08-11	2.480	2.480	2.420	2.440	2.184	4,982,541
2023-08-10	2.440	2.500	2.380	2.480	2.219	8,710,138
2023-08-09	2.320	2.420	2.320	2.420	2.166	7,314,555
2023-08-08	2.320	2.340	2.300	2.300	2.058	1,014,510
2023-08-07	2.360	2.380	2.280	2.300	2.058	3,128,473
2023-08-04	2.340	2.360	2.320	2.360	2.112	869,031

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.0262 THB
2025-03-04	0.0525 THB
2024-03-01	0.0665 THB
2023-03-02	0.0666 THB
2022-03-04	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.